Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omnicom Group (NY: OMC )

95.69 +0.62 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 56.59 57.16 57.16 57.16 2,667,455 -0.73(-1.27%)
Dec 30, 2015 58.24 58.61 57.86 57.90 2,161,180 -0.39(-0.67%)
Dec 29, 2015 58.14 58.36 57.81 58.29 1,952,798 +0.48(+0.84%)
Dec 28, 2015 57.28 57.82 57.21 57.80 1,656,765 +0.32(+0.57%)
Dec 24, 2015 57.57 57.48 57.48 57.48 1,191,241 -0.19(-0.33%)
Dec 23, 2015 57.14 57.74 56.94 57.67 2,419,159 +0.70(+1.22%)
Dec 22, 2015 56.35 57.10 56.04 56.97 2,091,537 +0.77(+1.37%)
Dec 21, 2015 56.10 56.29 55.85 56.20 1,696,840 +0.58(+1.05%)
Dec 18, 2015 55.55 56.06 55.37 55.62 2,750,546 -0.04(-0.07%)
Dec 17, 2015 56.44 56.47 55.55 55.66 2,722,698 -0.80(-1.42%)
Dec 16, 2015 55.89 56.58 55.58 56.46 2,523,574 +0.94(+1.70%)
Dec 15, 2015 55.82 56.09 55.36 55.52 2,659,129 -0.08(-0.15%)
Dec 14, 2015 55.87 56.43 55.28 55.60 2,853,714 -0.08(-0.15%)
Dec 11, 2015 55.89 56.58 55.41 55.68 2,646,401 -0.93(-1.64%)
Dec 10, 2015 56.42 57.16 56.33 56.61 2,052,578 +0.32(+0.57%)
Dec 09, 2015 56.92 57.47 56.04 56.29 3,196,117 -0.98(-1.70%)
Dec 08, 2015 57.12 57.51 56.78 57.26 3,230,602 -0.17(-0.29%)
Dec 07, 2015 56.29 57.85 56.00 57.43 5,049,152 +0.97(+1.71%)
Dec 04, 2015 55.73 56.78 55.67 56.46 3,163,436 +0.86(+1.54%)
Dec 03, 2015 55.66 55.97 55.14 55.61 2,739,996 -0.03(-0.05%)
Dec 02, 2015 56.32 56.45 55.58 55.64 1,602,128 -0.65(-1.15%)
Dec 01, 2015 55.85 56.40 55.67 56.28 2,607,484 +0.81(+1.46%)
Nov 30, 2015 55.49 55.61 54.94 55.47 2,301,887 +0.17(+0.31%)
Nov 27, 2015 55.37 55.76 54.86 55.30 727,205 -0.26(-0.47%)
Nov 25, 2015 54.82 55.56 55.56 55.56 1,619,652 +0.77(+1.41%)
Nov 24, 2015 54.97 54.97 54.13 54.79 1,905,444 -0.65(-1.18%)
Nov 23, 2015 55.34 55.70 55.00 55.44 1,813,342 +0.10(+0.18%)
Nov 20, 2015 54.94 55.34 54.94 55.34 1,736,055 +0.45(+0.82%)
Nov 19, 2015 54.67 55.15 54.39 54.89 1,688,189 +0.20(+0.36%)
Nov 18, 2015 54.19 54.78 54.02 54.70 2,260,123 +0.65(+1.19%)
Nov 17, 2015 54.81 55.09 53.89 54.05 2,127,047 -0.72(-1.32%)
Nov 16, 2015 53.60 54.83 53.42 54.77 2,158,939 +1.10(+2.04%)
Nov 13, 2015 54.43 54.52 53.62 53.68 1,289,108 -0.83(-1.51%)
Nov 12, 2015 54.48 54.89 54.36 54.50 1,602,371 -0.33(-0.60%)
Nov 11, 2015 54.95 55.09 54.65 54.83 3,884,027 -0.04(-0.07%)
Nov 10, 2015 54.42 54.95 54.40 54.87 1,677,311 +0.45(+0.83%)
Nov 09, 2015 55.12 55.22 54.15 54.42 2,039,996 -0.74(-1.33%)
Nov 06, 2015 54.87 55.17 54.35 55.16 1,521,049 +0.19(+0.34%)
Nov 05, 2015 55.30 55.44 54.78 54.97 2,902,896 -0.21(-0.38%)
Nov 04, 2015 56.20 56.27 55.09 55.18 2,007,559 -0.96(-1.71%)
Nov 03, 2015 56.09 56.44 55.73 56.14 1,820,268 -0.14(-0.25%)
Nov 02, 2015 56.23 56.51 56.13 56.28 4,304,064 +0.06(+0.11%)
Oct 30, 2015 56.56 56.72 56.14 56.22 1,630,884 -0.31(-0.54%)
Oct 29, 2015 56.17 56.62 55.82 56.53 1,335,549 +0.37(+0.65%)
Oct 28, 2015 56.33 56.48 55.58 56.16 1,997,150 -0.06(-0.11%)
Oct 27, 2015 55.73 56.27 55.40 56.22 2,146,341 +0.28(+0.50%)
Oct 26, 2015 55.41 56.00 55.10 55.94 1,389,778 +0.61(+1.10%)
Oct 23, 2015 56.19 56.37 55.19 55.34 2,665,220 -0.46(-0.82%)
Oct 22, 2015 54.79 56.07 54.79 55.79 3,425,963 +1.16(+2.12%)
Oct 21, 2015 54.67 55.08 54.38 54.64 2,434,811 +0.34(+0.62%)
Oct 20, 2015 54.59 55.38 53.35 54.30 5,284,991 +0.10(+0.18%)
Oct 19, 2015 54.03 54.48 53.58 54.20 2,208,433 +0.04(+0.07%)
Oct 16, 2015 54.05 54.58 53.89 54.16 2,508,680 +0.35(+0.66%)
Oct 15, 2015 53.27 54.19 53.14 53.81 3,171,624 +0.63(+1.19%)
Oct 14, 2015 53.28 53.71 52.99 53.18 1,236,384 -0.04(-0.07%)
Oct 13, 2015 53.14 53.62 52.96 53.22 1,123,997 -0.14(-0.25%)
Oct 12, 2015 53.37 53.57 53.06 53.35 809,178 +0.12(+0.23%)
Oct 09, 2015 53.19 53.44 52.88 53.23 1,474,629 -0.01(-0.01%)
Oct 08, 2015 52.10 53.41 52.10 53.24 1,589,378 +0.77(+1.46%)
Oct 07, 2015 51.86 52.55 51.77 52.48 1,595,310 +0.94(+1.82%)
Oct 06, 2015 51.70 51.81 51.17 51.54 2,036,233 -0.05(-0.10%)
Oct 05, 2015 51.25 51.76 51.25 51.59 1,723,319 +0.56(+1.10%)
Oct 02, 2015 48.68 51.06 48.68 51.03 2,069,319 +1.57(+3.17%)
Oct 01, 2015 49.45 49.63 48.36 49.46 4,626,785 +0.01(+0.02%)
Sep 30, 2015 49.21 49.56 48.99 49.45 3,096,770 +0.79(+1.62%)
Sep 29, 2015 48.72 48.84 48.12 48.66 1,876,963 +0.05(+0.09%)
Sep 28, 2015 49.16 49.32 48.34 48.62 1,971,109 -0.71(-1.45%)
Sep 25, 2015 50.07 50.49 49.11 49.33 1,560,075 -0.48(-0.96%)
Sep 24, 2015 49.84 50.05 49.41 49.81 1,363,523 -0.33(-0.66%)
Sep 23, 2015 50.07 50.25 49.71 50.14 1,468,894 +0.03(+0.06%)
Sep 22, 2015 50.06 50.34 49.83 50.11 1,654,670 -0.65(-1.29%)
Sep 21, 2015 50.82 51.11 50.54 50.77 1,756,356 +0.22(+0.43%)
Sep 18, 2015 50.88 51.41 50.41 50.55 3,145,169 -0.90(-1.75%)
Sep 17, 2015 51.92 52.13 51.25 51.45 2,454,682 -0.46(-0.89%)
Sep 16, 2015 51.07 52.14 50.94 51.91 2,538,171 +1.10(+2.16%)
Sep 15, 2015 50.29 50.97 49.95 50.81 1,528,301 +0.79(+1.58%)
Sep 14, 2015 50.43 50.46 49.79 50.03 1,084,639 -0.38(-0.75%)
Sep 11, 2015 50.05 50.43 49.83 50.41 997,864 +0.19(+0.39%)
Sep 10, 2015 49.87 50.61 49.62 50.21 1,238,032 +0.25(+0.51%)
Sep 09, 2015 51.07 51.09 49.87 49.96 1,121,425 -0.74(-1.45%)
Sep 08, 2015 50.12 50.71 49.97 50.70 1,095,806 +1.50(+3.04%)
Sep 04, 2015 49.12 49.20 49.20 49.20 2,299,137 -0.60(-1.20%)
Sep 03, 2015 49.70 50.30 49.56 49.79 1,648,956 +0.28(+0.57%)
Sep 02, 2015 49.18 49.52 48.43 49.51 1,746,784 +0.96(+1.98%)
Sep 01, 2015 48.86 49.48 48.27 48.55 2,294,027 -1.35(-2.70%)
Aug 31, 2015 50.35 50.62 49.88 49.90 1,657,208 -0.57(-1.12%)
Aug 28, 2015 50.29 50.66 50.05 50.46 1,851,541 -0.04(-0.07%)
Aug 27, 2015 50.73 51.05 49.59 50.50 2,512,197 +0.28(+0.55%)
Aug 26, 2015 50.28 50.37 48.99 50.23 2,526,544 +0.94(+1.90%)
Aug 25, 2015 51.04 51.09 49.24 49.29 2,876,541 -0.48(-0.96%)
Aug 24, 2015 48.90 50.81 47.91 49.76 4,149,212 -1.57(-3.06%)
Aug 21, 2015 51.89 52.48 51.27 51.34 2,637,720 -1.11(-2.12%)
Aug 20, 2015 53.56 53.57 52.39 52.45 2,470,277 -1.60(-2.96%)
Aug 19, 2015 54.35 54.53 53.65 54.05 1,597,673 -0.53(-0.97%)
Aug 18, 2015 54.87 55.04 54.54 54.58 1,152,053 -0.45(-0.83%)
Aug 17, 2015 54.38 55.06 54.35 55.03 852,687 +0.22(+0.41%)
Aug 14, 2015 54.38 54.93 54.32 54.81 1,476,488 +0.34(+0.63%)
Aug 13, 2015 54.52 54.72 54.14 54.47 1,272,909 +0.08(+0.15%)
Aug 12, 2015 53.99 54.45 53.12 54.38 1,634,599 +0.10(+0.18%)
Aug 11, 2015 54.55 55.14 54.14 54.29 1,640,896 -0.83(-1.51%)
Aug 10, 2015 54.51 55.20 54.49 55.12 2,222,089 +1.14(+2.11%)
Aug 07, 2015 53.68 54.10 53.40 53.98 1,862,888 +0.14(+0.26%)
Aug 06, 2015 55.03 55.05 53.03 53.84 2,893,157 -1.24(-2.26%)
Aug 05, 2015 54.40 55.18 54.37 55.08 2,661,600 +0.86(+1.59%)
Aug 04, 2015 54.20 54.61 54.20 54.22 1,292,852 +0.04(+0.08%)
Aug 03, 2015 54.49 54.49 53.90 54.17 1,586,203 -0.27(-0.49%)
Jul 31, 2015 54.55 54.70 54.23 54.44 1,320,751 +0.15(+0.27%)
Jul 30, 2015 54.35 54.49 53.76 54.29 1,295,102 -0.24(-0.44%)
Jul 29, 2015 54.06 54.61 53.70 54.53 1,783,915 +0.59(+1.09%)
Jul 28, 2015 53.49 54.03 53.05 53.94 1,985,700 +0.70(+1.32%)
Jul 27, 2015 53.33 53.64 52.88 53.24 2,231,279 -0.28(-0.51%)
Jul 24, 2015 54.40 54.47 53.51 53.52 1,685,409 -0.89(-1.64%)
Jul 23, 2015 55.23 55.50 54.29 54.41 2,409,938 -0.49(-0.90%)
Jul 22, 2015 54.44 54.93 54.02 54.90 2,770,561 +0.40(+0.74%)
Jul 21, 2015 55.35 55.55 53.33 54.50 5,479,813 -0.67(-1.22%)
Jul 20, 2015 54.90 55.26 54.69 55.17 4,893,551 +0.19(+0.35%)
Jul 17, 2015 54.83 55.01 54.66 54.98 3,020,786 +0.26(+0.48%)
Jul 16, 2015 54.63 54.86 54.37 54.72 2,180,320 +0.34(+0.62%)
Jul 15, 2015 54.50 54.73 54.09 54.38 3,816,267 +0.26(+0.48%)
Jul 14, 2015 54.08 54.30 53.97 54.12 2,003,424 +0.00(+0.00%)
Jul 13, 2015 54.47 54.47 53.94 54.12 2,529,460 -0.03(-0.06%)
Jul 10, 2015 53.60 54.29 53.54 54.15 3,225,676 +1.27(+2.39%)
Jul 09, 2015 52.77 53.18 52.73 52.89 3,072,441 +0.92(+1.76%)
Jul 08, 2015 52.19 52.43 51.72 51.97 2,679,561 -0.57(-1.09%)
Jul 07, 2015 51.69 52.60 51.38 52.54 2,345,344 +0.95(+1.83%)
Jul 06, 2015 51.57 51.66 51.22 51.60 2,559,675 -0.07(-0.14%)
Jul 02, 2015 52.19 51.67 51.67 51.67 2,285,580 -0.40(-0.77%)
Jul 01, 2015 52.51 53.27 52.04 52.07 1,803,976 +0.31(+0.59%)
Jun 30, 2015 51.77 52.09 51.42 51.77 2,217,888 +0.22(+0.42%)
Jun 29, 2015 52.46 52.65 51.55 51.55 2,151,552 -1.22(-2.31%)
Jun 26, 2015 52.78 53.07 52.66 52.77 1,693,250 +0.16(+0.31%)
Jun 25, 2015 53.06 53.12 52.43 52.61 1,750,309 -0.24(-0.45%)
Jun 24, 2015 53.38 53.62 52.85 52.85 1,215,303 -0.68(-1.27%)
Jun 23, 2015 54.27 54.28 53.53 53.53 1,357,444 -0.69(-1.26%)
Jun 22, 2015 53.99 54.41 53.99 54.21 1,461,552 +0.46(+0.86%)
Jun 19, 2015 53.99 54.02 53.59 53.75 2,308,834 -0.45(-0.82%)
Jun 18, 2015 54.15 54.71 54.11 54.20 2,203,931 +0.10(+0.18%)
Jun 17, 2015 54.01 54.33 53.88 54.10 1,093,177 +0.22(+0.40%)
Jun 16, 2015 53.47 53.92 53.30 53.88 1,547,034 +0.45(+0.85%)
Jun 15, 2015 53.47 53.73 53.32 53.43 1,710,613 -0.58(-1.08%)
Jun 12, 2015 54.21 54.27 53.85 54.01 1,499,786 -0.46(-0.85%)
Jun 11, 2015 54.57 54.70 54.37 54.47 838,030 -0.07(-0.12%)
Jun 10, 2015 54.13 54.66 54.06 54.54 1,668,052 +0.67(+1.24%)
Jun 09, 2015 54.19 54.20 53.57 53.87 1,589,783 -0.41(-0.76%)
Jun 08, 2015 54.28 54.51 54.22 54.28 1,737,341 -0.15(-0.27%)
Jun 05, 2015 54.66 54.79 54.22 54.43 1,961,493 -0.30(-0.55%)
Jun 04, 2015 55.21 55.33 54.71 54.73 1,225,487 -0.73(-1.32%)
Jun 03, 2015 55.42 55.72 55.18 55.47 898,914 +0.27(+0.48%)
Jun 02, 2015 55.07 55.55 54.93 55.20 1,295,451 -0.06(-0.11%)
Jun 01, 2015 55.32 55.57 54.72 55.26 1,704,171 +0.12(+0.21%)
May 29, 2015 55.62 55.71 54.79 55.14 3,173,410 -0.62(-1.11%)
May 28, 2015 55.90 55.93 55.56 55.76 1,491,045 -0.19(-0.34%)
May 27, 2015 56.07 56.21 55.72 55.96 2,406,587 +0.09(+0.16%)
May 26, 2015 56.81 56.84 55.71 55.87 2,251,390 -1.08(-1.90%)
May 22, 2015 57.35 56.95 56.95 56.95 1,519,207 -0.46(-0.80%)
May 21, 2015 57.44 57.66 57.25 57.41 1,168,052 +0.01(+0.03%)
May 20, 2015 57.69 57.92 57.21 57.39 1,474,022 -0.16(-0.28%)
May 19, 2015 57.92 58.15 57.51 57.55 1,637,346 -0.17(-0.29%)
May 18, 2015 57.71 57.97 57.67 57.72 1,684,512 -0.08(-0.14%)
May 15, 2015 57.61 57.81 57.53 57.81 2,482,011 +0.25(+0.44%)
May 14, 2015 57.17 57.59 56.87 57.55 1,476,256 +0.76(+1.34%)
May 13, 2015 56.57 56.99 56.53 56.79 1,093,617 +0.25(+0.44%)
May 12, 2015 56.54 56.70 56.10 56.54 1,045,512 -0.35(-0.61%)
May 11, 2015 57.07 57.57 56.89 56.89 1,379,765 -0.15(-0.26%)
May 08, 2015 57.05 57.72 56.89 57.04 1,258,508 +0.59(+1.05%)
May 07, 2015 56.43 56.70 56.07 56.44 1,690,078 +0.41(+0.73%)
May 06, 2015 56.49 56.85 55.79 56.04 1,823,196 -0.39(-0.70%)
May 05, 2015 56.84 57.15 56.41 56.43 1,656,990 -0.59(-1.04%)
May 04, 2015 56.96 57.26 56.83 57.02 1,107,763 +0.24(+0.42%)
May 01, 2015 56.39 56.87 56.21 56.78 1,394,319 +0.73(+1.31%)
Apr 30, 2015 56.38 56.55 55.76 56.05 2,040,293 -0.36(-0.63%)
Apr 29, 2015 56.38 56.55 55.93 56.41 2,458,917 -0.08(-0.14%)
Apr 28, 2015 57.15 57.34 56.44 56.49 2,012,288 -0.67(-1.18%)
Apr 27, 2015 57.43 57.72 57.14 57.16 2,214,803 -0.18(-0.31%)
Apr 24, 2015 57.68 57.70 56.91 57.34 2,051,002 -0.22(-0.39%)
Apr 23, 2015 57.57 57.91 57.21 57.56 1,385,306 -0.04(-0.08%)
Apr 22, 2015 56.70 57.78 56.36 57.61 2,841,825 +0.90(+1.59%)
Apr 21, 2015 57.52 57.61 56.56 56.70 2,452,984 -0.92(-1.59%)
Apr 20, 2015 57.23 57.98 57.10 57.62 3,269,845 +0.70(+1.22%)
Apr 17, 2015 56.97 57.09 56.57 56.92 2,179,918 -0.33(-0.58%)
Apr 16, 2015 57.27 57.62 57.00 57.26 2,037,766 +0.00(+0.00%)
Apr 15, 2015 57.79 57.86 57.14 57.26 2,151,598 -0.41(-0.72%)
Apr 14, 2015 57.26 57.68 56.95 57.67 2,246,743 +0.39(+0.68%)
Apr 13, 2015 57.69 57.81 57.14 57.28 2,171,461 -0.89(-1.53%)
Apr 10, 2015 57.78 58.20 57.55 58.17 1,234,207 +0.37(+0.64%)
Apr 09, 2015 58.29 58.43 57.64 57.80 2,706,379 -0.58(-1.00%)
Apr 08, 2015 57.95 58.66 57.83 58.38 1,891,505 +0.47(+0.82%)
Apr 07, 2015 58.35 58.48 57.91 57.91 1,712,815 -0.55(-0.95%)
Apr 06, 2015 58.40 58.53 58.02 58.46 1,198,236 +0.22(+0.38%)
Apr 02, 2015 57.57 58.24 58.24 58.24 1,346,337 +0.77(+1.34%)
Apr 01, 2015 57.24 57.57 56.81 57.47 1,753,845 -0.22(-0.38%)
Mar 31, 2015 57.63 58.19 57.42 57.69 1,392,673 -0.04(-0.08%)
Mar 30, 2015 57.20 57.85 57.20 57.74 1,104,427 +0.75(+1.32%)
Mar 27, 2015 56.88 57.22 56.81 56.98 900,894 +0.13(+0.22%)
Mar 26, 2015 56.97 57.16 56.64 56.86 1,658,012 -0.30(-0.52%)
Mar 25, 2015 57.83 57.96 57.11 57.15 1,583,533 -0.55(-0.95%)
Mar 24, 2015 57.98 58.27 57.70 57.70 1,026,662 -0.36(-0.61%)
Mar 23, 2015 57.97 58.40 57.95 58.06 1,111,530 +0.12(+0.20%)
Mar 20, 2015 58.15 58.41 57.92 57.94 1,934,796 +0.06(+0.10%)
Mar 19, 2015 57.74 57.93 57.42 57.88 872,007 +0.07(+0.13%)
Mar 18, 2015 57.07 58.12 56.58 57.81 1,094,397 +0.73(+1.28%)
Mar 17, 2015 57.35 57.55 56.93 57.07 963,325 -0.63(-1.09%)
Mar 16, 2015 57.38 57.86 57.09 57.70 1,220,410 +0.69(+1.21%)
Mar 13, 2015 57.42 57.46 56.59 57.01 1,086,149 -0.47(-0.82%)
Mar 12, 2015 56.67 57.61 56.54 57.49 1,187,858 +0.99(+1.75%)
Mar 11, 2015 56.83 56.89 56.33 56.50 1,234,118 -0.15(-0.26%)
Mar 10, 2015 56.98 57.10 56.53 56.64 1,298,899 -0.83(-1.44%)
Mar 09, 2015 57.27 57.56 57.00 57.47 1,006,683 +0.42(+0.74%)
Mar 06, 2015 57.65 57.87 56.87 57.05 1,590,113 -0.88(-1.52%)
Mar 05, 2015 58.49 58.61 57.66 57.93 1,141,099 -0.21(-0.36%)
Mar 04, 2015 58.70 58.77 57.84 58.14 1,454,328 -0.63(-1.08%)
Mar 03, 2015 59.17 59.43 58.62 58.77 1,681,148 -0.43(-0.72%)
Mar 02, 2015 58.49 59.53 58.48 59.20 2,171,154 +0.72(+1.23%)
Feb 27, 2015 58.96 59.09 58.34 58.48 1,782,345 -0.49(-0.82%)
Feb 26, 2015 58.19 59.20 58.04 58.96 3,381,721 +0.77(+1.33%)
Feb 25, 2015 57.29 58.23 57.29 58.19 2,297,753 +0.75(+1.31%)
Feb 24, 2015 57.09 57.56 57.00 57.44 1,282,705 +0.22(+0.39%)
Feb 23, 2015 57.34 57.47 56.96 57.22 1,293,804 -0.08(-0.14%)
Feb 20, 2015 57.20 57.32 56.67 57.30 1,710,589 +0.03(+0.05%)
Feb 19, 2015 56.97 57.29 56.84 57.27 1,208,941 +0.42(+0.74%)
Feb 18, 2015 56.81 57.11 56.75 56.85 1,388,469 +0.10(+0.17%)
Feb 17, 2015 56.91 57.08 56.61 56.76 1,793,979 -0.26(-0.46%)
Feb 13, 2015 56.34 57.02 57.02 57.02 2,468,099 +0.80(+1.43%)
Feb 12, 2015 55.89 56.54 55.70 56.22 2,049,256 +0.62(+1.11%)
Feb 11, 2015 55.04 55.79 54.68 55.60 3,663,102 +0.32(+0.59%)
Feb 10, 2015 55.71 55.73 53.12 55.28 5,995,471 -0.46(-0.82%)
Feb 09, 2015 54.57 55.84 54.57 55.73 3,471,058 +0.69(+1.26%)
Feb 06, 2015 55.25 55.54 54.86 55.04 1,515,327 -0.27(-0.49%)
Feb 05, 2015 54.51 55.48 54.30 55.31 2,138,793 +0.85(+1.57%)
Feb 04, 2015 54.57 55.04 54.34 54.46 1,444,747 -0.12(-0.22%)
Feb 03, 2015 54.18 54.60 53.93 54.58 1,417,626 +0.80(+1.49%)
Feb 02, 2015 53.77 54.06 52.92 53.78 2,363,786 +0.26(+0.48%)
Jan 30, 2015 54.00 54.32 53.42 53.52 1,852,078 -1.02(-1.87%)
Jan 29, 2015 53.90 54.71 53.36 54.54 1,470,944 +0.61(+1.13%)
Jan 28, 2015 54.65 54.73 53.68 53.93 2,359,952 -0.31(-0.57%)
Jan 27, 2015 54.39 54.77 53.91 54.24 1,521,264 -0.60(-1.09%)
Jan 26, 2015 54.76 55.03 54.19 54.84 1,018,471 +0.17(+0.31%)
Jan 23, 2015 55.52 55.63 54.61 54.67 1,537,263 -0.79(-1.43%)
Jan 22, 2015 55.16 55.66 54.66 55.46 1,767,565 +0.60(+1.09%)
Jan 21, 2015 54.00 54.90 53.93 54.87 1,758,416 +0.65(+1.21%)
Jan 20, 2015 54.11 54.34 53.59 54.21 1,957,185 +0.12(+0.22%)
Jan 16, 2015 53.30 54.13 53.30 54.09 2,609,862 +0.32(+0.59%)
Jan 15, 2015 54.32 54.74 53.70 53.78 2,465,826 -1.12(-2.05%)
Jan 14, 2015 54.17 54.95 53.87 54.90 1,773,768 +0.18(+0.34%)
Jan 13, 2015 55.17 55.68 54.04 54.72 1,589,651 +0.02(+0.04%)
Jan 12, 2015 55.23 55.28 54.48 54.70 1,130,216 -0.32(-0.59%)
Jan 09, 2015 55.63 55.65 54.90 55.02 1,123,158 -0.49(-0.87%)
Jan 08, 2015 55.09 55.64 55.05 55.51 1,596,568 +0.86(+1.57%)
Jan 07, 2015 54.92 54.92 54.17 54.65 2,146,315 +0.18(+0.34%)
Jan 06, 2015 54.93 55.00 53.80 54.46 3,006,360 -0.36(-0.66%)
Jan 05, 2015 55.73 55.90 54.62 54.82 2,224,684 -1.00(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.